9445 (株)フォーバルテレコム の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 361,002 | 361,002 | 331,002 | 345,000 | 163 | 575 |
| 2004-12-29 | 300,000 | 336,000 | 300,000 | 336,000 | 107 | 560 |
| 2004-12-28 | 298,998 | 298,998 | 288,000 | 295,998 | 10 | 493.33 |
| 2004-12-27 | 291,000 | 292,002 | 289,998 | 289,998 | 5 | 483.33 |
| 2004-12-24 | 300,000 | 300,000 | 286,002 | 298,998 | 10 | 498.33 |
| 2004-12-22 | 289,998 | 300,000 | 286,002 | 300,000 | 11 | 500 |
| 2004-12-21 | 298,998 | 298,998 | 289,998 | 289,998 | 18 | 483.33 |
| 2004-12-20 | 295,002 | 295,998 | 295,002 | 295,998 | 9 | 493.33 |
| 2004-12-17 | 309,000 | 309,000 | 295,002 | 303,000 | 9 | 505 |
| 2004-12-16 | 295,998 | 312,000 | 295,998 | 312,000 | 4 | 520 |
| 2004-12-15 | 310,002 | 310,998 | 300,000 | 301,002 | 27 | 501.67 |
| 2004-12-14 | 322,002 | 322,002 | 306,000 | 307,998 | 32 | 513.33 |
| 2004-12-13 | 324,000 | 328,002 | 312,000 | 322,002 | 16 | 536.67 |
| 2004-12-10 | 325,998 | 325,998 | 319,998 | 322,002 | 27 | 536.67 |
| 2004-12-09 | 322,998 | 333,000 | 322,998 | 328,002 | 102 | 546.67 |
| 2004-12-08 | 313,998 | 322,002 | 313,002 | 322,002 | 10 | 536.67 |
| 2004-12-07 | 316,002 | 324,000 | 316,002 | 324,000 | 24 | 540 |
| 2004-12-06 | 315,000 | 322,998 | 313,998 | 313,998 | 13 | 523.33 |
| 2004-12-03 | 319,998 | 319,998 | 313,002 | 319,998 | 35 | 533.33 |
| 2004-12-02 | 318,000 | 319,002 | 312,000 | 312,000 | 23 | 520 |
| 2004-12-01 | 322,002 | 322,998 | 316,998 | 319,998 | 22 | 533.33 |
| 2004-11-30 | 325,002 | 328,998 | 310,002 | 316,998 | 92 | 528.33 |
| 2004-11-29 | 307,998 | 325,002 | 307,002 | 325,002 | 86 | 541.67 |
| 2004-11-26 | 307,998 | 307,998 | 300,000 | 306,000 | 36 | 510 |
| 2004-11-25 | 294,000 | 300,000 | 292,002 | 298,998 | 53 | 498.33 |
| 2004-11-24 | 265,002 | 289,998 | 262,002 | 289,998 | 37 | 483.33 |
| 2004-11-22 | 255,000 | 265,002 | 253,002 | 265,002 | 39 | 441.67 |
| 2004-11-19 | 267,000 | 273,000 | 262,998 | 262,998 | 44 | 438.33 |
| 2004-11-18 | 282,000 | 283,002 | 270,000 | 274,998 | 69 | 458.33 |
| 2004-11-17 | 310,002 | 310,002 | 286,002 | 289,998 | 123 | 483.33 |
| 2004-11-16 | 286,998 | 315,000 | 286,998 | 315,000 | 208 | 525 |
| 2004-11-15 | 268,998 | 279,000 | 268,998 | 274,998 | 14 | 458.33 |
| 2004-11-12 | 262,998 | 265,002 | 259,998 | 259,998 | 14 | 433.33 |
| 2004-11-11 | 250,998 | 256,998 | 250,002 | 256,998 | 7 | 428.33 |
| 2004-11-10 | 259,002 | 259,002 | 250,002 | 250,002 | 4 | 416.67 |
| 2004-11-08 | 258,000 | 258,000 | 258,000 | 258,000 | 3 | 430 |
| 2004-11-05 | 258,000 | 258,000 | 246,000 | 246,000 | 16 | 410 |
| 2004-11-04 | 258,000 | 258,000 | 258,000 | 258,000 | 1 | 430 |
| 2004-11-02 | 253,002 | 256,998 | 253,002 | 256,002 | 9 | 426.67 |
| 2004-11-01 | 250,998 | 259,998 | 250,002 | 253,002 | 17 | 421.67 |
| 2004-10-29 | 238,998 | 238,998 | 238,998 | 238,998 | 1 | 398.33 |
| 2004-10-28 | 231,000 | 235,002 | 231,000 | 235,002 | 13 | 391.67 |
| 2004-10-27 | 238,998 | 240,000 | 229,998 | 238,002 | 14 | 396.67 |
| 2004-10-26 | 249,000 | 250,002 | 249,000 | 250,002 | 2 | 416.67 |
| 2004-10-25 | 232,998 | 244,998 | 232,002 | 241,002 | 13 | 401.67 |
| 2004-10-22 | 240,000 | 241,998 | 238,002 | 241,998 | 8 | 403.33 |
| 2004-10-21 | 241,998 | 244,998 | 240,000 | 240,000 | 12 | 400 |
| 2004-10-20 | 243,000 | 247,998 | 241,002 | 247,998 | 5 | 413.33 |
| 2004-10-19 | 244,998 | 250,002 | 243,000 | 243,000 | 5 | 405 |
| 2004-10-18 | 250,002 | 252,000 | 244,998 | 244,998 | 3 | 408.33 |
| 2004-10-15 | 244,002 | 249,000 | 235,002 | 249,000 | 13 | 415 |
| 2004-10-14 | 250,998 | 250,998 | 244,002 | 244,002 | 5 | 406.67 |
| 2004-10-13 | 262,998 | 267,000 | 253,002 | 256,998 | 11 | 428.33 |
| 2004-10-12 | 265,002 | 265,002 | 261,000 | 261,000 | 9 | 435 |
| 2004-10-08 | 267,000 | 268,998 | 262,002 | 265,002 | 16 | 441.67 |
| 2004-10-07 | 256,002 | 268,002 | 256,002 | 267,000 | 26 | 445 |
| 2004-10-06 | 255,000 | 255,000 | 253,998 | 253,998 | 6 | 423.33 |
| 2004-10-05 | 253,998 | 253,998 | 252,000 | 253,998 | 11 | 423.33 |
| 2004-10-04 | 253,998 | 253,998 | 253,998 | 253,998 | 3 | 423.33 |
| 2004-10-01 | 247,002 | 252,000 | 247,002 | 250,002 | 4 | 416.67 |
| 2004-09-30 | 238,002 | 244,998 | 237,000 | 241,998 | 21 | 403.33 |
| 2004-09-29 | 246,000 | 246,000 | 241,002 | 244,002 | 7 | 406.67 |
| 2004-09-28 | 247,002 | 253,002 | 246,000 | 246,000 | 8 | 410 |
| 2004-09-27 | 255,000 | 255,000 | 247,998 | 247,998 | 5 | 413.33 |
| 2004-09-24 | 241,998 | 247,998 | 241,998 | 247,002 | 13 | 411.67 |
| 2004-09-22 | 258,000 | 258,000 | 243,000 | 243,000 | 12 | 405 |
| 2004-09-21 | 259,998 | 259,998 | 253,998 | 253,998 | 13 | 423.33 |
| 2004-09-17 | 262,998 | 264,000 | 262,002 | 262,002 | 6 | 436.67 |
| 2004-09-16 | 262,998 | 271,002 | 262,998 | 271,002 | 14 | 451.67 |
| 2004-09-15 | 277,002 | 277,998 | 271,002 | 271,002 | 20 | 451.67 |
| 2004-09-14 | 280,002 | 280,002 | 276,000 | 276,000 | 13 | 460 |
| 2004-09-13 | 283,998 | 283,998 | 271,998 | 276,000 | 17 | 460 |
| 2004-09-10 | 280,998 | 285,000 | 280,002 | 280,002 | 17 | 466.67 |
| 2004-09-09 | 280,998 | 282,000 | 280,998 | 280,998 | 7 | 468.33 |
| 2004-09-08 | 288,000 | 289,002 | 280,998 | 280,998 | 10 | 468.33 |
| 2004-09-07 | 286,002 | 286,002 | 277,998 | 280,002 | 9 | 466.67 |
| 2004-09-06 | 307,998 | 307,998 | 286,998 | 286,998 | 17 | 478.33 |
| 2004-09-03 | 286,002 | 295,002 | 282,000 | 295,002 | 28 | 491.67 |
| 2004-09-02 | 292,002 | 292,002 | 286,002 | 286,002 | 14 | 476.67 |
| 2004-09-01 | 303,000 | 304,998 | 291,000 | 295,998 | 28 | 493.33 |
| 2004-08-31 | 328,002 | 328,998 | 313,002 | 313,002 | 85 | 521.67 |
| 2004-08-30 | 294,000 | 328,002 | 291,000 | 328,002 | 109 | 546.67 |
| 2004-08-27 | 283,998 | 288,000 | 280,002 | 288,000 | 13 | 480 |
| 2004-08-26 | 279,000 | 280,002 | 277,998 | 280,002 | 16 | 466.67 |
| 2004-08-25 | 277,998 | 277,998 | 277,002 | 277,002 | 2 | 461.67 |
| 2004-08-24 | 268,998 | 271,002 | 268,998 | 270,000 | 13 | 450 |
| 2004-08-23 | 265,002 | 268,998 | 265,002 | 268,998 | 6 | 448.33 |
| 2004-08-20 | 265,002 | 265,002 | 261,000 | 261,000 | 5 | 435 |
| 2004-08-19 | 256,002 | 259,002 | 256,002 | 259,002 | 7 | 431.67 |
| 2004-08-18 | 258,000 | 258,000 | 258,000 | 258,000 | 2 | 430 |
| 2004-08-17 | 258,000 | 259,002 | 258,000 | 259,002 | 3 | 431.67 |
| 2004-08-16 | 255,000 | 255,000 | 253,002 | 255,000 | 7 | 425 |
| 2004-08-13 | 258,000 | 258,000 | 256,998 | 256,998 | 3 | 428.33 |
| 2004-08-12 | 258,000 | 259,998 | 258,000 | 259,998 | 7 | 433.33 |
| 2004-08-11 | 252,000 | 264,000 | 252,000 | 264,000 | 38 | 440 |
| 2004-08-10 | 247,002 | 252,000 | 247,002 | 252,000 | 5 | 420 |
| 2004-08-09 | 241,998 | 244,002 | 240,000 | 243,000 | 10 | 405 |
| 2004-08-06 | 249,000 | 249,000 | 240,000 | 244,998 | 14 | 408.33 |
| 2004-08-05 | 250,002 | 255,000 | 250,002 | 255,000 | 12 | 425 |
| 2004-08-04 | 250,002 | 250,002 | 240,000 | 247,998 | 18 | 413.33 |
| 2004-08-03 | 259,002 | 259,998 | 246,000 | 250,002 | 31 | 416.67 |
| 2004-08-02 | 259,998 | 259,998 | 256,002 | 256,002 | 16 | 426.67 |
| 2004-07-30 | 259,998 | 262,998 | 253,002 | 262,998 | 17 | 438.33 |
| 2004-07-29 | 271,002 | 271,002 | 250,002 | 259,998 | 24 | 433.33 |
| 2004-07-28 | 274,002 | 274,002 | 264,000 | 274,002 | 19 | 456.67 |
| 2004-07-27 | 282,000 | 282,000 | 258,000 | 258,000 | 52 | 430 |
| 2004-07-26 | 283,002 | 288,000 | 280,002 | 282,000 | 39 | 470 |
| 2004-07-23 | 300,000 | 300,000 | 295,002 | 295,002 | 15 | 491.67 |
| 2004-07-22 | 300,000 | 300,000 | 295,002 | 300,000 | 13 | 500 |
| 2004-07-21 | 301,002 | 307,998 | 301,002 | 307,002 | 13 | 511.67 |
| 2004-07-20 | 304,002 | 304,998 | 298,002 | 298,002 | 14 | 496.67 |
| 2004-07-16 | 303,000 | 307,998 | 300,000 | 303,000 | 9 | 505 |
| 2004-07-15 | 319,998 | 319,998 | 288,000 | 303,000 | 35 | 505 |
| 2004-07-14 | 328,998 | 328,998 | 312,000 | 312,000 | 56 | 520 |
| 2004-07-13 | 328,998 | 331,002 | 319,998 | 319,998 | 80 | 533.33 |
| 2004-07-12 | 313,998 | 330,000 | 313,998 | 325,998 | 91 | 543.33 |
| 2004-07-09 | 310,998 | 310,998 | 307,998 | 310,998 | 6 | 518.33 |
| 2004-07-08 | 310,998 | 310,998 | 306,000 | 306,000 | 23 | 510 |
| 2004-07-07 | 310,002 | 313,002 | 301,002 | 307,998 | 26 | 513.33 |
| 2004-07-06 | 319,002 | 322,998 | 310,002 | 310,998 | 55 | 518.33 |
| 2004-07-05 | 324,000 | 324,000 | 313,998 | 316,002 | 31 | 526.67 |
| 2004-07-02 | 321,000 | 321,000 | 310,002 | 316,998 | 45 | 528.33 |
| 2004-07-01 | 319,998 | 321,000 | 316,002 | 318,000 | 44 | 530 |
| 2004-06-30 | 313,002 | 325,002 | 313,002 | 316,002 | 94 | 526.67 |
| 2004-06-29 | 306,000 | 315,000 | 306,000 | 310,002 | 28 | 516.67 |
| 2004-06-28 | 307,998 | 307,998 | 304,998 | 304,998 | 10 | 508.33 |
| 2004-06-25 | 295,998 | 315,000 | 295,998 | 307,998 | 41 | 513.33 |
| 2004-06-24 | 304,002 | 304,002 | 291,000 | 294,000 | 34 | 490 |
| 2004-06-23 | 313,002 | 313,002 | 298,002 | 304,998 | 67 | 508.33 |
| 2004-06-22 | 321,000 | 322,002 | 310,998 | 313,002 | 66 | 521.67 |
| 2004-06-21 | 322,002 | 327,000 | 319,002 | 319,002 | 75 | 531.67 |
| 2004-06-18 | 319,998 | 322,002 | 318,000 | 322,002 | 56 | 536.67 |
| 2004-06-17 | 319,002 | 322,002 | 316,998 | 322,002 | 38 | 536.67 |
| 2004-06-16 | 322,002 | 322,002 | 316,998 | 318,000 | 34 | 530 |
| 2004-06-15 | 321,000 | 322,002 | 318,000 | 322,002 | 66 | 536.67 |
| 2004-06-14 | 331,002 | 331,002 | 319,998 | 322,002 | 164 | 536.67 |
| 2004-06-11 | 328,998 | 331,998 | 325,002 | 330,000 | 23 | 550 |
| 2004-06-10 | 316,998 | 330,000 | 316,002 | 330,000 | 13 | 550 |
| 2004-06-09 | 330,000 | 330,000 | 319,998 | 319,998 | 15 | 533.33 |
| 2004-06-08 | 313,002 | 319,998 | 310,002 | 315,000 | 22 | 525 |
| 2004-06-07 | 304,998 | 315,000 | 304,998 | 307,998 | 10 | 513.33 |
| 2004-06-04 | 304,998 | 304,998 | 301,002 | 304,998 | 21 | 508.33 |
| 2004-06-03 | 315,000 | 315,000 | 310,002 | 310,002 | 4 | 516.67 |
| 2004-06-02 | 325,002 | 325,002 | 310,002 | 319,998 | 20 | 533.33 |
| 2004-06-01 | 319,998 | 325,002 | 318,000 | 319,998 | 15 | 533.33 |
| 2004-05-31 | 316,002 | 319,002 | 315,000 | 318,000 | 11 | 530 |
| 2004-05-28 | 318,000 | 334,998 | 318,000 | 325,002 | 21 | 541.67 |
| 2004-05-27 | 340,002 | 340,002 | 315,000 | 315,000 | 17 | 525 |
| 2004-05-26 | 349,002 | 355,002 | 340,002 | 340,002 | 18 | 566.67 |
| 2004-05-25 | 360,000 | 360,000 | 348,000 | 351,000 | 24 | 585 |
| 2004-05-24 | 355,998 | 372,000 | 355,998 | 360,000 | 14 | 600 |
| 2004-05-21 | 334,998 | 364,998 | 334,998 | 352,002 | 15 | 586.67 |
| 2004-05-20 | 370,002 | 381,000 | 334,998 | 334,998 | 55 | 558.33 |
| 2004-05-19 | 349,998 | 364,998 | 328,002 | 364,998 | 26 | 608.33 |
| 2004-05-18 | 270,000 | 315,000 | 262,002 | 315,000 | 14 | 525 |
| 2004-05-17 | 312,000 | 312,000 | 277,002 | 277,002 | 29 | 461.67 |
| 2004-05-14 | 328,002 | 340,002 | 300,000 | 315,000 | 28 | 525 |
| 2004-05-13 | 370,002 | 375,000 | 336,000 | 336,000 | 35 | 560 |
| 2004-05-12 | 313,998 | 355,002 | 313,998 | 355,002 | 22 | 591.67 |
| 2004-05-11 | 312,000 | 325,998 | 298,998 | 304,998 | 58 | 508.33 |
| 2004-05-10 | 370,002 | 370,002 | 346,998 | 346,998 | 38 | 578.33 |
| 2004-05-07 | 409,998 | 409,998 | 390,000 | 397,002 | 43 | 661.67 |
| 2004-05-06 | 430,002 | 439,998 | 418,998 | 420,000 | 52 | 700 |
| 2004-04-30 | 450,000 | 450,000 | 415,998 | 439,998 | 81 | 733.33 |
| 2004-04-28 | 469,998 | 475,002 | 436,002 | 456,000 | 263 | 760 |
| 2004-04-23 | 379,998 | 385,002 | 373,998 | 385,002 | 102 | 641.67 |
| 2004-04-22 | 325,002 | 340,998 | 325,002 | 334,998 | 69 | 558.33 |
| 2004-04-21 | 319,998 | 325,002 | 313,998 | 325,002 | 47 | 541.67 |
| 2004-04-20 | 334,002 | 337,002 | 313,998 | 319,998 | 76 | 533.33 |
| 2004-04-19 | 328,002 | 328,998 | 313,002 | 324,000 | 92 | 540 |
| 2004-04-16 | 292,002 | 310,002 | 291,000 | 304,998 | 47 | 508.33 |
| 2004-04-15 | 294,000 | 294,000 | 286,002 | 291,000 | 17 | 485 |
| 2004-04-14 | 286,998 | 289,998 | 285,000 | 289,998 | 31 | 483.33 |
| 2004-04-13 | 292,002 | 297,000 | 288,000 | 289,998 | 30 | 483.33 |
| 2004-04-12 | 298,998 | 298,998 | 289,998 | 292,998 | 43 | 488.33 |
| 2004-04-09 | 295,002 | 295,002 | 288,000 | 291,000 | 18 | 485 |
| 2004-04-08 | 304,998 | 304,998 | 300,000 | 300,000 | 11 | 500 |
| 2004-04-07 | 306,000 | 306,000 | 300,000 | 306,000 | 11 | 510 |
| 2004-04-06 | 315,000 | 316,002 | 303,000 | 303,000 | 39 | 505 |
| 2004-04-05 | 310,002 | 312,000 | 303,000 | 310,002 | 74 | 516.67 |
| 2004-04-02 | 307,998 | 309,000 | 289,998 | 300,000 | 63 | 500 |
| 2004-04-01 | 286,998 | 310,002 | 285,000 | 304,002 | 109 | 506.67 |
| 2004-03-31 | 286,002 | 286,002 | 283,002 | 283,998 | 15 | 473.33 |
| 2004-03-30 | 285,000 | 286,002 | 280,998 | 285,000 | 14 | 475 |
| 2004-03-29 | 283,002 | 286,998 | 280,998 | 283,002 | 18 | 471.67 |
| 2004-03-26 | 283,002 | 285,000 | 283,002 | 283,998 | 11 | 473.33 |
| 2004-03-25 | 285,000 | 285,000 | 280,002 | 280,998 | 9 | 468.33 |
| 2004-03-24 | 285,000 | 286,002 | 276,000 | 277,998 | 14 | 463.33 |
| 2004-03-23 | 286,002 | 286,002 | 283,998 | 283,998 | 8 | 473.33 |
| 2004-03-22 | 288,000 | 288,000 | 285,000 | 286,002 | 18 | 476.67 |
| 2004-03-19 | 285,000 | 285,000 | 280,998 | 283,002 | 10 | 471.67 |
| 2004-03-18 | 289,002 | 289,002 | 285,000 | 285,000 | 26 | 475 |
| 2004-03-17 | 288,000 | 288,000 | 285,000 | 286,002 | 24 | 476.67 |
| 2004-03-16 | 286,002 | 286,998 | 285,000 | 285,000 | 18 | 475 |
| 2004-03-15 | 283,998 | 286,998 | 282,000 | 285,000 | 48 | 475 |
| 2004-03-12 | 295,998 | 295,998 | 283,002 | 285,000 | 46 | 475 |
| 2004-03-11 | 295,002 | 295,998 | 295,002 | 295,002 | 5 | 491.67 |
| 2004-03-10 | 313,002 | 319,002 | 300,000 | 304,998 | 11 | 508.33 |
| 2004-03-09 | 319,002 | 319,998 | 319,002 | 319,998 | 10 | 533.33 |
| 2004-03-08 | 297,000 | 310,002 | 297,000 | 310,002 | 5 | 516.67 |
| 2004-03-05 | 283,002 | 295,998 | 280,002 | 295,998 | 10 | 493.33 |
| 2004-03-04 | 268,002 | 268,002 | 268,002 | 268,002 | 1 | 446.67 |
| 2004-03-03 | 264,000 | 264,000 | 264,000 | 264,000 | 1 | 440 |
| 2004-03-01 | 280,002 | 280,002 | 270,000 | 271,998 | 7 | 453.33 |
| 2004-02-27 | 280,002 | 280,002 | 280,002 | 280,002 | 1 | 466.67 |
| 2004-02-26 | 280,002 | 280,002 | 280,002 | 280,002 | 1 | 466.67 |
| 2004-02-25 | 280,002 | 280,002 | 280,002 | 280,002 | 2 | 466.67 |
| 2004-02-24 | 283,002 | 283,002 | 280,002 | 280,002 | 11 | 466.67 |
| 2004-02-23 | 280,998 | 280,998 | 280,998 | 280,998 | 1 | 468.33 |
| 2004-02-20 | 280,002 | 280,002 | 268,002 | 268,002 | 5 | 446.67 |
| 2004-02-19 | 280,998 | 280,998 | 280,002 | 280,002 | 2 | 466.67 |
| 2004-02-17 | 315,000 | 315,000 | 301,998 | 301,998 | 3 | 503.33 |
| 2004-02-16 | 325,002 | 325,002 | 319,002 | 319,002 | 6 | 531.67 |
| 2004-02-13 | 319,998 | 322,002 | 319,002 | 321,000 | 5 | 535 |
| 2004-02-12 | 324,000 | 324,000 | 319,998 | 319,998 | 3 | 533.33 |
| 2004-02-10 | 339,000 | 339,000 | 322,998 | 334,002 | 10 | 556.67 |
| 2004-02-09 | 312,000 | 328,998 | 312,000 | 328,998 | 5 | 548.33 |
| 2004-02-06 | 280,002 | 315,000 | 280,002 | 312,000 | 5 | 520 |
| 2004-02-05 | 289,998 | 289,998 | 277,998 | 280,002 | 4 | 466.67 |
| 2004-02-04 | 325,002 | 325,002 | 289,998 | 289,998 | 9 | 483.33 |
| 2004-02-03 | 319,998 | 345,000 | 319,998 | 319,998 | 19 | 533.33 |
| 2004-02-02 | 309,000 | 319,998 | 309,000 | 319,998 | 21 | 533.33 |
| 2004-01-30 | 265,002 | 286,998 | 256,998 | 286,998 | 23 | 478.33 |
| 2004-01-29 | 270,000 | 270,000 | 259,998 | 259,998 | 9 | 433.33 |
| 2004-01-28 | 270,000 | 274,998 | 270,000 | 274,998 | 4 | 458.33 |
| 2004-01-27 | 270,000 | 274,002 | 262,002 | 274,002 | 11 | 456.67 |
| 2004-01-26 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 450 |
| 2004-01-23 | 270,000 | 270,000 | 268,998 | 270,000 | 6 | 450 |
| 2004-01-22 | 280,002 | 280,002 | 264,000 | 271,002 | 7 | 451.67 |
| 2004-01-21 | 277,002 | 277,002 | 273,000 | 276,000 | 5 | 460 |
| 2004-01-20 | 268,998 | 268,998 | 261,000 | 261,000 | 7 | 435 |
| 2004-01-19 | 276,000 | 276,000 | 261,000 | 261,000 | 3 | 435 |
| 2004-01-15 | 285,000 | 285,000 | 280,998 | 282,000 | 3 | 470 |
| 2004-01-13 | 280,002 | 280,002 | 280,002 | 280,002 | 1 | 466.67 |
| 2004-01-08 | 274,002 | 274,002 | 274,002 | 274,002 | 2 | 456.67 |
| 2004-01-07 | 285,000 | 289,998 | 274,998 | 289,998 | 3 | 483.33 |
| 2004-01-06 | 286,002 | 289,998 | 271,002 | 271,002 | 15 | 451.67 |
| 2004-01-05 | 289,002 | 298,002 | 289,002 | 298,002 | 8 | 496.67 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
